KraneShares MSCI All China Hea
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Mar 2024 |
USD |
11.298 |
11.298 |
11.298 |
11.298 |
11.298 |
+0.156 (+1.40%)
|
0 |
| 11 Mar 2024 |
USD |
11.012 |
11.142 |
10.954 |
11.142 |
11.142 |
+0.335 (+3.10%)
|
241 |
| 8 Mar 2024 |
USD |
10.762 |
10.807 |
10.762 |
10.807 |
10.807 |
+0.025 (+0.23%)
|
521 |
| 7 Mar 2024 |
USD |
10.782 |
10.782 |
10.782 |
10.782 |
10.782 |
-0.384 (-3.44%)
|
0 |
| 6 Mar 2024 |
USD |
11.166 |
11.166 |
11.166 |
11.166 |
11.166 |
+0.029 (+0.26%)
|
0 |
| 5 Mar 2024 |
USD |
11.188 |
11.19 |
11.137 |
11.137 |
11.137 |
-0.128 (-1.14%)
|
1,103 |
| 4 Mar 2024 |
USD |
11.06 |
11.284 |
11.06 |
11.265 |
11.265 |
+0.152 (+1.37%)
|
100 |
| 1 Mar 2024 |
USD |
11.05 |
11.113 |
11.026 |
11.113 |
11.113 |
+0.009 (+0.08%)
|
1 |
| 29 Feb 2024 |
USD |
11.074 |
11.126 |
11.074 |
11.104 |
11.104 |
+0.048 (+0.43%)
|
127 |
| 28 Feb 2024 |
USD |
11.052 |
11.056 |
10.956 |
11.056 |
11.056 |
-0.143 (-1.28%)
|
3,581 |
| 27 Feb 2024 |
USD |
11.199 |
11.199 |
11.199 |
11.199 |
11.199 |
+0.207 (+1.88%)
|
623 |
| 26 Feb 2024 |
USD |
10.992 |
10.992 |
10.992 |
10.992 |
10.992 |
+0.019 (+0.17%)
|
803 |
| 23 Feb 2024 |
USD |
10.842 |
11.046 |
10.842 |
10.973 |
10.973 |
+0.043 (+0.39%)
|
72 |
| 22 Feb 2024 |
USD |
11.046 |
11.046 |
10.93 |
10.93 |
10.93 |
+0.011 (+0.10%)
|
2 |
| 21 Feb 2024 |
USD |
11.042 |
11.042 |
10.919 |
10.919 |
10.919 |
+0.113 (+1.05%)
|
1 |
| 20 Feb 2024 |
USD |
10.806 |
10.806 |
10.806 |
10.806 |
10.806 |
+0.103 (+0.96%)
|
0 |
| 19 Feb 2024 |
USD |
10.622 |
10.703 |
10.622 |
10.703 |
10.703 |
-0.164 (-1.51%)
|
10 |
| 16 Feb 2024 |
USD |
10.816 |
10.867 |
10.816 |
10.867 |
10.867 |
+0.262 (+2.47%)
|
6 |
| 15 Feb 2024 |
USD |
10.524 |
10.652 |
10.524 |
10.605 |
10.605 |
+0.068 (+0.65%)
|
760 |
| 14 Feb 2024 |
USD |
10.556 |
10.556 |
10.537 |
10.537 |
10.537 |
-0.076 (-0.72%)
|
521 |
| 13 Feb 2024 |
USD |
10.85 |
10.85 |
10.613 |
10.613 |
10.613 |
-0.108 (-1.01%)
|
125 |
| 12 Feb 2024 |
USD |
10.721 |
10.721 |
10.721 |
10.721 |
10.721 |
+0.187 (+1.78%)
|
0 |
| 9 Feb 2024 |
USD |
10.534 |
10.534 |
10.534 |
10.534 |
10.534 |
-0.029 (-0.27%)
|
0 |
| 8 Feb 2024 |
USD |
10.704 |
10.704 |
10.563 |
10.563 |
10.563 |
-0.219 (-2.03%)
|
6 |
| 7 Feb 2024 |
USD |
10.742 |
10.84 |
10.714 |
10.782 |
10.782 |
+0.161 (+1.52%)
|
2,429 |
| 6 Feb 2024 |
USD |
10.564 |
10.621 |
10.528 |
10.621 |
10.621 |
+0.761 (+7.72%)
|
196 |
| 5 Feb 2024 |
USD |
9.894 |
9.924 |
9.786 |
9.86 |
9.86 |
+0.178 (+1.84%)
|
1,027 |
| 2 Feb 2024 |
USD |
9.817 |
9.817 |
9.62 |
9.682 |
9.682 |
-0.469 (-4.62%)
|
2,003 |
| 1 Feb 2024 |
USD |
10.216 |
10.216 |
10.151 |
10.151 |
10.151 |
+0.022 (+0.22%)
|
11 |
| 31 Jan 2024 |
USD |
10.1 |
10.129 |
10.1 |
10.129 |
10.129 |
-0.223 (-2.15%)
|
1,366 |
